Market [unlinked] / KRW
Identifier on UpBit: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
111.0474 KRW |
35,892,942.5736 |
112.0000 KRW |
107.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-10-26 |
110.6554 KRW |
23,191,003.1726 |
109.0000 KRW |
107.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-10-25 |
107.7856 KRW |
20,284,254.5720 |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-24 |
109.4522 KRW |
27,653,013.7959 |
109.0000 KRW |
106.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-10-23 |
107.5052 KRW |
19,586,755.0904 |
105.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-22 |
108.7529 KRW |
46,638,279.5631 |
110.0000 KRW |
104.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2025-10-21 |
112.3690 KRW |
48,083,562.4601 |
114.0000 KRW |
108.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-10-20 |
114.7078 KRW |
48,565,560.9051 |
113.0000 KRW |
111.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-10-19 |
112.4652 KRW |
34,331,374.8166 |
113.0000 KRW |
109.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-18 |
112.9878 KRW |
22,018,249.8738 |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-10-17 |
111.2699 KRW |
68,894,152.3515 |
115.0000 KRW |
106.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-10-16 |
119.1918 KRW |
109,264,922.1477 |
123.0000 KRW |
112.0000 KRW |
124.0000 KRW |
114.0000 KRW |
| 2025-10-15 |
126.6956 KRW |
137,679,987.4846 |
126.0000 KRW |
121.0000 KRW |
134.0000 KRW |
123.0000 KRW |
| 2025-10-14 |
123.0238 KRW |
119,783,153.5236 |
132.0000 KRW |
117.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2025-10-13 |
126.7548 KRW |
128,192,606.1800 |
122.0000 KRW |
119.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-12 |
112.8716 KRW |
100,746,016.3652 |
112.0000 KRW |
105.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-10-11 |
117.0971 KRW |
117,741,101.1768 |
119.0000 KRW |
108.0000 KRW |
129.0000 KRW |
112.0000 KRW |
| 2025-10-10 |
155.3715 KRW |
82,858,479.5994 |
165.0000 KRW |
144.0000 KRW |
166.0000 KRW |
145.0000 KRW |
| 2025-10-09 |
162.8787 KRW |
49,071,374.4687 |
171.0000 KRW |
159.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-10-08 |
171.6129 KRW |
95,202,993.6397 |
178.0000 KRW |
165.0000 KRW |
183.0000 KRW |
170.0000 KRW |
| 2025-10-07 |
191.3141 KRW |
96,692,354.5149 |
189.0000 KRW |
181.0000 KRW |
210.0000 KRW |
182.0000 KRW |
| 2025-10-06 |
176.9534 KRW |
59,869,078.8847 |
170.0000 KRW |
165.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-10-05 |
170.9530 KRW |
71,017,105.0570 |
166.0000 KRW |
162.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2025-10-04 |
167.2851 KRW |
39,121,893.2533 |
172.0000 KRW |
162.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-10-03 |
163.7819 KRW |
57,804,337.0421 |
159.0000 KRW |
153.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-10-02 |
161.0873 KRW |
47,484,167.5519 |
160.0000 KRW |
157.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-10-01 |
152.3619 KRW |
66,719,010.0115 |
143.0000 KRW |
141.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-09-30 |
144.5546 KRW |
41,789,160.1771 |
148.0000 KRW |
140.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-09-29 |
151.3928 KRW |
51,499,240.2952 |
156.0000 KRW |
146.0000 KRW |
157.0000 KRW |
149.0000 KRW |
| 2025-09-28 |
148.6130 KRW |
43,261,536.1949 |
152.0000 KRW |
144.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-09-27 |
155.2587 KRW |
112,893,414.3330 |
150.0000 KRW |
149.0000 KRW |
162.0000 KRW |
153.0000 KRW |
| 2025-09-26 |
149.9165 KRW |
86,497,721.1863 |
149.0000 KRW |
145.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-09-25 |
145.7271 KRW |
91,687,060.2348 |
151.0000 KRW |
137.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-09-24 |
149.4606 KRW |
96,839,394.5354 |
142.0000 KRW |
138.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-09-23 |
147.2330 KRW |
82,587,168.1755 |
147.0000 KRW |
140.0000 KRW |
154.0000 KRW |
144.0000 KRW |
| 2025-09-22 |
150.3030 KRW |
139,426,202.0266 |
157.0000 KRW |
140.0000 KRW |
157.0000 KRW |
147.0000 KRW |
| 2025-09-21 |
164.1727 KRW |
137,825,943.9491 |
169.0000 KRW |
160.0000 KRW |
171.0000 KRW |
162.0000 KRW |
| 2025-09-20 |
170.2620 KRW |
328,661,205.8082 |
157.0000 KRW |
153.0000 KRW |
182.0000 KRW |
164.0000 KRW |
| 2025-09-19 |
158.8043 KRW |
165,367,559.4202 |
168.0000 KRW |
150.0000 KRW |
170.0000 KRW |
152.0000 KRW |
| 2025-09-18 |
156.8976 KRW |
567,484,207.8446 |
138.0000 KRW |
137.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2025-09-17 |
130.7883 KRW |
149,117,496.6021 |
125.0000 KRW |
122.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-09-16 |
121.2197 KRW |
28,076,105.8987 |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-15 |
123.9662 KRW |
48,156,227.5681 |
126.0000 KRW |
118.0000 KRW |
129.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
127.0561 KRW |
33,813,193.1594 |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2025-09-13 |
131.1417 KRW |
50,155,867.8682 |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
130.0000 KRW |
| 2025-09-12 |
133.6252 KRW |
80,449,366.9714 |
132.0000 KRW |
129.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2025-09-11 |
128.0243 KRW |
72,878,285.6182 |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-09-10 |
129.4146 KRW |
295,949,950.7226 |
118.0000 KRW |
117.0000 KRW |
148.0000 KRW |
132.0000 KRW |
| 2025-09-09 |
122.4621 KRW |
178,006,235.7052 |
115.0000 KRW |
113.0000 KRW |
131.0000 KRW |
119.0000 KRW |
| 2025-09-08 |
112.2816 KRW |
50,567,847.6380 |
109.0000 KRW |
108.0000 KRW |
115.0000 KRW |
114.0000 KRW |